Dark

SONY20260918C25
SONY Sep 18 2026 25.00 Call (SONY260918C00025000)
option OPRA

EOD

Aug 24, 2026

0.3700+23.333%(+0.0700)1,039

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.3500	0.4000	0.3000	0.3700	+23.333%	1,039	8,990	0.000%
2026-08-21	0.3000	0.3600	0.2500	0.3000	+50.000%	237	8,566	+23.333%
2026-08-20	0.2000	0.2500	0.2000	0.2000	0.000%	747	8,537	+85.000%
2026-08-19	0.2500	0.3400	0.2000	0.2000	-20.000%	33	8,086	+85.000%
2026-08-18	0.2600	0.3000	0.2000	0.2500	-10.714%	4,091	8,083	+48.000%
2026-08-17	0.4500	0.4500	0.2000	0.2800	-37.778%	476	6,064	+32.143%
2026-08-14	0.5500	0.7000	0.4000	0.4500	+28.571%	140	6,001	-17.778%
2026-08-13	0.3000	0.3500	0.2000	0.3500	+20.690%	147	6,071	+5.714%
2026-08-12	0.3400	0.3400	0.2500	0.2900	-6.452%	75	6,048	+27.586%
2026-08-11	0.4000	0.4000	0.3000	0.3100	-22.500%	55	6,032	+19.355%
2026-08-10	0.4200	0.4500	0.3500	0.4000	+14.286%	115	6,031	-7.500%
2026-08-07	0.4000	0.4000	0.3000	0.3500	+16.667%	786	5,982	+5.714%
2026-08-06	0.2900	0.3000	0.2000	0.3000	+50.000%	206	5,559	+23.333%
2026-08-05	0.2400	0.2500	0.2000	0.2000	-20.000%	54	5,430	+85.000%
2026-08-04	0.3000	0.3000	0.1700	0.2500	0.000%	250	5,465	+48.000%
2026-08-03	0.2100	0.3500	0.2000	0.2500	-44.444%	168	5,675	+48.000%
2026-07-31	0.5500	0.7000	0.3000	0.4500	0.000%	315	5,656	-17.778%
2026-07-30	0.6500	0.6500	0.4500	0.4500	-28.571%	86	5,645	-17.778%
2026-07-29	0.6000	0.6900	0.5500	0.6300	+26.000%	256	5,624	-41.270%
2026-07-28	0.5000	0.5300	0.4000	0.5000	+25.000%	196	5,723	-26.000%
2026-07-27	0.2000	0.5000	0.2000	0.4000	+122.222%	293	5,646	-7.500%
2026-07-24	0.2000	0.2000	0.1700	0.1800	0.000%	446	5,633	+105.556%
2026-07-23	0.2500	0.2500	0.1500	0.1800	-25.000%	41	5,653	+105.556%
2026-07-22	0.2400	0.2400	0.2400	0.2400	-4.000%	10	5,652	+54.167%
2026-07-21	0.3000	0.3000	0.2500	0.2500	-16.667%	14	5,647	+48.000%
2026-07-20	0.3500	0.3500	0.2500	0.3000	-3.226%	360	5,641	+23.333%
2026-07-17	0.3000	0.3100	0.2900	0.3100	-8.824%	25	5,410	+19.355%
2026-07-16	0.2700	0.3500	0.2700	0.3400	+36.000%	52	5,420	+8.824%
2026-07-15	0.2500	0.2500	0.2200	0.2500	-16.667%	97	5,419	+48.000%
2026-07-14	0.2500	0.4000	0.2500	0.3000	+20.000%	34	5,402	+23.333%
2026-07-13	0.2500	0.3000	0.2500	0.2500	-16.667%	47	5,404	+48.000%
2026-07-10	0.2900	0.3000	0.2500	0.3000	-6.250%	72	5,439	+23.333%
2026-07-09	0.4000	0.4000	0.3000	0.3200	-8.571%	116	5,488	+15.625%
2026-07-08	0.4000	0.4000	0.3200	0.3500	-12.500%	19	5,516	+5.714%
2026-07-07	0.4000	0.4500	0.3500	0.4000	+29.032%	136	5,516	-7.500%
2026-07-06	0.3500	0.7500	0.3100	0.3100	+3.333%	35	5,555	+19.355%
2026-07-02	0.3000	0.3000	0.2500	0.3000	+42.857%	94	5,582	+23.333%
2026-07-01	0.2300	0.2400	0.2000	0.2100	+5.000%	67	5,582	+76.190%
2026-06-30	0.2700	0.2700	0.2000	0.2000	-28.571%	59	5,578	+85.000%
2026-06-29	0.2000	0.3000	0.2000	0.2800	+16.667%	52	5,580	+32.143%
2026-06-26	0.2500	0.2500	0.2000	0.2400	+20.000%	24	5,554	+54.167%
2026-06-25	0.2500	0.2500	0.2000	0.2000	-23.077%	83	5,551	+85.000%
2026-06-24	0.2500	0.3100	0.2500	0.2600	+13.043%	33	5,550	+42.308%
2026-06-23	0.1900	0.2500	0.1900	0.2300	0.000%	47	5,540	+60.870%
2026-06-22	0.2500	0.3000	0.2000	0.2300	-34.286%	75	5,524	+60.870%
2026-06-18	0.3500	0.3500	0.3000	0.3500	0.000%	61	5,586	+5.714%
2026-06-17	0.3500	0.4000	0.3000	0.3500	+2.941%	124	5,586	+5.714%
2026-06-16	0.3000	0.3500	0.3000	0.3400	-2.857%	52	5,586	+8.824%
2026-06-15	0.4000	0.4000	0.3000	0.3500	-12.500%	181	5,548	+5.714%
2026-06-12	0.5000	0.5000	0.3500	0.4000	-33.333%	189	5,548	-7.500%
2026-06-11	0.5000	0.6000	0.4600	0.6000	+22.449%	1,946	5,548	-38.333%
2026-06-10	0.6400	0.6400	0.4500	0.4900	-24.615%	731	4,143	-24.490%
2026-06-09	0.8500	0.8500	0.6000	0.6500	-28.571%	556	4,693	-43.077%
2026-06-08	0.9000	0.9500	0.8500	0.9100	+7.059%	161	4,910	-59.341%
2026-06-05	1.0000	1.0500	0.8000	0.8500	-19.048%	199	4,865	-56.471%
2026-06-04	1.0000	1.0500	0.9800	1.0500	+0.962%	204	4,968	-64.762%
2026-06-03	1.1500	1.1500	0.9900	1.0400	-13.333%	199	5,056	-64.423%
2026-06-02	1.2000	1.3500	1.1800	1.2000	+2.564%	307	5,108	-69.167%
2026-06-01	0.9500	1.2000	0.9000	1.1700	+44.444%	1,021	5,073	-68.376%
2026-05-29	0.9000	0.9000	0.8000	0.8100	-4.706%	273	5,116	-54.321%
2026-05-28	0.8500	0.9000	0.8400	0.8500	-12.371%	1,028	5,151	-56.471%
2026-05-27	1.0500	1.0500	0.9500	0.9700	-10.185%	419	4,537	-61.856%
2026-05-26	1.0500	1.1500	0.9500	1.0800	+5.882%	197	4,353	-65.741%
2026-05-22	1.0000	1.2000	0.9500	1.0200	-15.000%	1,030	4,386	-63.725%
2026-05-21	1.0400	1.2000	1.0000	1.2000	-4.000%	436	3,454	-69.167%
2026-05-20	1.2500	1.3000	1.1500	1.2500	-1.575%	213	3,454	-70.400%
2026-05-19	1.4800	1.5600	1.2500	1.2700	-5.926%	1,007	3,453	-70.866%
2026-05-18	1.4000	1.4000	1.2500	1.3500	+10.656%	1,230	3,453	-72.593%
2026-05-15	1.5000	1.5000	1.2200	1.2200	+1.667%	2,070	3,453	-69.672%
2026-05-14	1.3000	1.3500	1.1500	1.2000	-25.000%	684	1,846	-69.167%
2026-05-13	1.5500	1.6000	1.3700	1.6000	+39.130%	909	1,839	-76.875%
2026-05-12	1.2000	1.3000	1.0500	1.1500	+29.213%	395	1,839	-67.826%
2026-05-11	0.6500	0.9000	0.6500	0.8900	+122.500%	979	1,839	-58.427%
2026-05-08	0.4800	0.4800	0.3900	0.4000	0.000%	89	598	-7.500%
2026-05-07	0.4500	0.4500	0.4000	0.4000	-27.273%	27	564	-7.500%
2026-05-06	0.5000	0.5500	0.4500	0.5500	+22.222%	21	552	-32.727%
2026-05-05	0.4000	0.4500	0.4000	0.4500	+28.571%	4	552	-17.778%
2026-05-04	0.4000	0.4000	0.3500	0.3500	-12.500%	3	554	+5.714%
2026-05-01	0.4100	0.4100	0.4000	0.4000	0.000%	2	555	-7.500%
2026-04-30	0.4000	0.4000	0.4000	0.4000	0.000%	9	555	-7.500%
2026-04-29	0.4500	0.4500	0.4000	0.4000	-6.977%	2	546	-7.500%
2026-04-28	0.4500	0.4500	0.4300	0.4300	-14.000%	6	547	-13.953%
2026-04-27	0.5000	0.5000	0.5000	0.5000	+11.111%	54	548	-26.000%
2026-04-24	0.4500	0.4500	0.4300	0.4500	-18.182%	6	548	-17.778%
2026-04-23	0.6000	0.6000	0.5100	0.5500	-8.333%	19	550	-32.727%
2026-04-22	0.6500	0.6500	0.5700	0.6000	0.000%	307	552	-38.333%
2026-04-21	0.6500	0.6500	0.6000	0.6000	-20.000%	12	289	-38.333%
2026-04-20	0.7500	0.7500	0.7500	0.7500	-16.667%	5	291	-50.667%
2026-04-17	0.8500	0.9000	0.8500	0.9000	+12.500%	8	294	-58.889%
2026-04-16	0.7500	0.8000	0.7500	0.8000	+6.667%	4	298	-53.750%
2026-04-15	0.7500	0.7500	0.7500	0.7500	+15.385%	1	302	-50.667%
2026-04-14	0.6300	0.6900	0.6300	0.6500	-18.750%	12	303	-43.077%
2026-04-09	0.7000	0.8000	0.7000	0.8000	0.000%	70	315	-53.750%
2026-04-08	0.7500	0.8000	0.7500	0.8000	+17.647%	5	245	-53.750%
2026-04-07	0.7000	0.7000	0.6800	0.6800	-2.857%	77	240	-45.588%
2026-04-06	0.6500	0.7000	0.6500	0.7000	-9.091%	5	239	-47.143%
2026-04-01	0.8000	0.8000	0.7500	0.7700	+28.333%	15	236	-51.948%
2026-03-31	0.5000	0.6000	0.5000	0.6000	+20.000%	3	221	-38.333%
2026-03-30	0.5000	0.5500	0.5000	0.5000	-33.333%	11	218	-26.000%
2026-03-27	0.5000	0.7500	0.5000	0.7500	+36.364%	8	216	-50.667%
2026-03-26	0.5500	0.5500	0.5500	0.5500	-8.333%	23	208	-32.727%
2026-03-25	0.6000	0.6000	0.6000	0.6000	-7.692%	15	185	-38.333%
2026-03-24	0.6500	0.6500	0.6500	0.6500	+4.839%	8	170	-43.077%
2026-03-23	0.6000	0.7000	0.6000	0.6200	+3.333%	15	162	-40.323%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-14.286%	1	160	-38.333%
2026-03-19	0.7000	0.7000	0.7000	0.7000	0.000%	1	161	-47.143%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-12.500%	14	160	-47.143%
2026-03-17	0.8500	0.8500	0.8000	0.8000	-20.000%	19	146	-53.750%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-4.762%	1	128	-63.000%
2026-03-13	1.0500	1.0500	1.0500	1.0500	+10.526%	15	127	-64.762%
2026-03-12	0.9500	0.9500	0.9500	0.9500	-5.000%	7	112	-61.053%
2026-03-10	1.1000	1.1000	1.0000	1.0000	+5.263%	3	106	-63.000%
2026-03-09	0.9500	0.9500	0.9000	0.9500	+5.556%	7	104	-61.053%
2026-03-06	1.0500	1.0500	0.9000	0.9000	-16.667%	9	98	-58.889%
2026-03-05	1.0500	1.0800	1.0500	1.0800	-12.903%	14	99	-65.741%
2026-03-04	1.1500	1.3000	1.1500	1.2400	-4.615%	246	96	-70.161%
2026-03-03	1.3000	1.3000	1.3000	1.3000	0.000%	1	50	-71.538%
2026-03-02	1.2500	1.5200	1.2500	1.3000	-18.750%	17	49	-71.538%
2026-02-27	1.5500	1.6000	1.5500	1.6000	+20.301%	8	49	-76.875%
2026-02-26	1.2500	1.3500	1.2500	1.3300	+20.909%	32	52	-72.180%
2026-02-24	0.9900	1.1000	0.9900	1.1000	-3.509%	8	44	-66.364%
2026-02-23	1.0400	1.1500	1.0000	1.1400	+0.885%	137	42	-67.544%
2026-02-20	1.2500	1.2500	1.1000	1.1300	-1.739%	12	8	-67.257%
2026-02-19	1.4500	1.4500	1.1500	1.1500	-25.806%	22	9	-67.826%
2026-02-17	1.9500	1.9500	1.5500	1.5500	0.000%	5	5	-76.129%

.dark-mode .RDljzG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RDljzG{ color: #333333; background-color: white; border: 2px solid #333333; }SONY20260918C25SONY Sep 18 2026 25.00 Call (SONY260918C00025000)option OPRA

SONY20260918C25
SONY Sep 18 2026 25.00 Call (SONY260918C00025000)
option OPRA